Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Barksdale Resources Corp
(TSV:
BRO
)
0.1750
UNCHANGED
Streaming Delayed Price
Updated: 3:50 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2021
0.4850
0.4850
0.4850
0
+0.00(+0.00%)
Apr 28, 2021
0.4900
0.5100
0.4750
0.4850
49,499
+0.01(+2.11%)
Apr 27, 2021
0.4800
0.4800
0.4750
0.4750
61,000
+0.00(+0.00%)
Apr 26, 2021
0.4800
0.4950
0.4750
0.4750
108,845
-0.01(-1.04%)
Apr 23, 2021
0.4850
0.4850
0.4800
0.4800
22,555
-0.01(-1.03%)
Apr 22, 2021
0.4650
0.4850
0.4600
0.4850
53,520
+0.02(+3.19%)
Apr 21, 2021
0.5200
0.5200
0.4700
0.4700
80,900
-0.05(-9.62%)
Apr 19, 2021
0.5200
0.5200
0.5200
0
+0.02(+4.00%)
Apr 15, 2021
0.5000
0.5000
0.5000
0
-0.01(-1.96%)
Apr 14, 2021
0.5100
0.5100
0.5000
0.5100
6,020
+0.00(+0.00%)
Apr 13, 2021
0.5100
0.5100
0.4950
0.5100
65,910
+0.00(+0.00%)
Apr 12, 2021
0.5300
0.5300
0.5100
0.5100
24,300
+0.00(+0.00%)
Apr 09, 2021
0.5300
0.5300
0.5100
0.5100
5,000
-0.02(-3.77%)
Apr 08, 2021
0.5200
0.5300
0.5200
0.5300
15,500
+0.01(+1.92%)
Apr 07, 2021
0.5200
0.5200
0.5200
0.5200
10,384
+0.00(+0.00%)
Apr 06, 2021
0.5400
0.5400
0.5100
0.5200
23,000
-0.02(-3.70%)
Apr 05, 2021
0.5600
0.5600
0.5200
0.5400
7,584
+0.03(+5.88%)
Apr 01, 2021
0.5100
0.5100
0.5100
0
-0.01(-1.92%)
Mar 31, 2021
0.5100
0.5500
0.5000
0.5200
68,600
+0.03(+6.12%)
Mar 30, 2021
0.5500
0.5500
0.4900
0.4900
139,500
-0.03(-5.77%)
Mar 29, 2021
0.5200
0.5200
0.5200
0.5200
14,400
-0.01(-1.89%)
Mar 26, 2021
0.5300
0.5300
0.5200
0.5300
31,400
+0.00(+0.00%)
Mar 25, 2021
0.5400
0.5400
0.5200
0.5300
54,430
-0.03(-5.36%)
Mar 24, 2021
0.5500
0.5600
0.5500
0.5600
4,000
+0.02(+3.70%)
Mar 23, 2021
0.5700
0.5700
0.5400
0.5400
78,500
-0.03(-5.26%)
Mar 22, 2021
0.5600
0.5700
0.5600
0.5700
39,500
+0.02(+3.64%)
Mar 19, 2021
0.5800
0.5800
0.5500
0.5500
35,063
-0.01(-1.79%)
Mar 18, 2021
0.5700
0.5700
0.5600
0.5600
22,500
-0.02(-3.45%)
Mar 17, 2021
0.5800
0.5800
0.5700
0.5800
2,500
-0.01(-1.69%)
Mar 16, 2021
0.5800
0.5900
0.5800
0.5900
14,500
+0.01(+1.72%)
Mar 15, 2021
0.5900
0.6000
0.5700
0.5800
62,160
-0.02(-3.33%)
Mar 12, 2021
0.6100
0.6400
0.6000
0.6000
44,499
-0.02(-3.23%)
Mar 11, 2021
0.6200
0.6500
0.6000
0.6200
35,267
-0.02(-3.13%)
Mar 10, 2021
0.5400
0.6900
0.5400
0.6400
229,564
+0.08(+14.29%)
Mar 09, 2021
0.5000
0.6100
0.5000
0.5600
386,039
+0.04(+7.69%)
Mar 08, 2021
0.4850
0.5200
0.4650
0.5200
100,503
+0.04(+8.33%)
Mar 05, 2021
0.4600
0.5000
0.4600
0.4800
71,050
+0.02(+4.35%)
Mar 04, 2021
0.4800
0.4800
0.4600
0.4600
94,000
-0.03(-6.12%)
Mar 03, 2021
0.5000
0.5000
0.4800
0.4900
6,485
+0.00(+0.00%)
Mar 02, 2021
0.4900
0.4900
0.4900
0.4900
1,000
+0.02(+3.16%)
Mar 01, 2021
0.5000
0.5000
0.4750
0.4750
171,140
+0.00(+0.00%)
Feb 26, 2021
0.4800
0.4900
0.4750
0.4750
24,000
+0.01(+1.06%)
Feb 25, 2021
0.4700
0.4750
0.4500
0.4700
210,387
+0.00(+0.00%)
Feb 24, 2021
0.4900
0.5000
0.4650
0.4700
104,447
-0.02(-4.08%)
Feb 23, 2021
0.4900
0.5000
0.4800
0.4900
13,220
-0.01(-2.00%)
Feb 22, 2021
0.4850
0.5100
0.4650
0.5000
49,586
+0.03(+7.53%)
Feb 19, 2021
0.4500
0.4800
0.4500
0.4650
34,302
+0.03(+5.68%)
Feb 18, 2021
0.4500
0.4650
0.4300
0.4400
55,644
-0.02(-3.30%)
Feb 17, 2021
0.4700
0.4750
0.4400
0.4550
63,500
-0.02(-4.21%)
Feb 16, 2021
0.4350
0.4850
0.4350
0.4750
67,350
-0.01(-1.04%)
Feb 12, 2021
0.4800
0.4800
0.4800
0
+0.00(+0.00%)
Feb 11, 2021
0.4900
0.4900
0.4800
0.4800
29,602
-0.01(-2.04%)
Feb 10, 2021
0.4900
0.5000
0.4900
0.4900
18,800
+0.00(+0.00%)
Feb 09, 2021
0.4850
0.4900
0.4850
0.4900
46,700
+0.01(+2.08%)
Feb 08, 2021
0.4800
0.4800
0.4700
0.4800
54,900
+0.01(+3.23%)
Feb 05, 2021
0.4800
0.4800
0.4650
0.4650
160,634
-0.01(-3.12%)
Feb 04, 2021
0.4800
0.5000
0.4600
0.4800
52,224
-0.02(-3.03%)
Feb 03, 2021
0.4950
0.4950
0.4950
0.4950
1,189
+0.02(+3.13%)
Feb 02, 2021
0.5100
0.5100
0.4700
0.4800
118,000
-0.03(-5.88%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.